KissMeData/014620/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205700,7699583980,14620,14620,14620,14620,9616
20230620,205600,7699583980,14620,14620,14620,14620,0
20230620,205500,7699583980,14620,14620,14620,14620,0
20230620,205400,7699583980,14620,14620,14620,14620,0
20230620,205300,7699583980,14620,14620,14620,14620,0
20230620,205200,7699583980,14620,14620,14620,14620,0
20230620,205100,7699583980,14620,14620,14620,14620,0
20230620,205000,7699583980,14620,14620,14620,14620,0
20230620,204900,7699583980,14620,14620,14620,14620,0
20230620,204800,7699583980,14620,14620,14620,14620,0
20230620,204700,7699583980,14620,14620,14620,14620,0
20230620,204600,7699583980,14620,14620,14620,14620,0
20230620,204500,7699583980,14620,14620,14620,14620,0
20230620,204400,7699583980,14620,14620,14620,14620,0
20230620,204300,7699583980,14620,14620,14620,14620,0
20230620,204200,7699583980,14620,14620,14620,14620,0
20230620,204100,7699583980,14620,14620,14620,14620,0
20230620,204000,7699583980,14620,14620,14620,14620,0
20230620,203900,7699583980,14620,14620,14620,14620,0
20230620,203800,7699583980,14620,14620,14620,14620,0
20230620,203700,7699583980,14620,14620,14620,14620,0
20230620,203600,7699583980,14620,14620,14620,14620,0
20230620,203500,7699583980,14620,14620,14620,14620,0
20230620,203400,7699583980,14620,14620,14620,14620,0
20230620,203300,7699583980,14620,14620,14620,14620,0
20230620,203200,7699583980,14620,14620,14620,14620,0
20230620,203100,7699583980,14620,14620,14620,14620,0
20230620,203000,7699583980,14620,14620,14620,14620,0
20230620,202900,7699583980,14620,14620,14620,14620,0
20230620,202800,7699583980,14620,14620,14620,14620,0
20230620,202700,7699583980,14620,14620,14620,14620,9616
20230620,202600,7699583980,14620,14620,14620,14620,0
20230620,202500,7699583980,14620,14620,14620,14620,0
20230620,202400,7699583980,14620,14620,14620,14620,0
20230620,202300,7699583980,14620,14620,14620,14620,0
20230620,202200,7699583980,14620,14620,14620,14620,0
20230620,202100,7699583980,14620,14620,14620,14620,0
20230620,202000,7699583980,14620,14620,14620,14620,0
20230620,201900,7699583980,14620,14620,14620,14620,0
20230620,201800,7699583980,14620,14620,14620,14620,0
20230620,201700,7699583980,14620,14620,14620,14620,0
20230620,201600,7699583980,14620,14620,14620,14620,0
20230620,201500,7699583980,14620,14620,14620,14620,0
20230620,201400,7699583980,14620,14620,14620,14620,0
20230620,201300,7699583980,14620,14620,14620,14620,0
20230620,201200,7699583980,14620,14620,14620,14620,0
20230620,201100,7699583980,14620,14620,14620,14620,0
20230620,201000,7699583980,14620,14620,14620,14620,0
20230620,200900,7699583980,14620,14620,14620,14620,0
20230620,200800,7699583980,14620,14620,14620,14620,0
20230620,200700,7699583980,14620,14620,14620,14620,0
20230620,200600,7699583980,14620,14620,14620,14620,0
20230620,200500,7699583980,14620,14620,14620,14620,0
20230620,200400,7699583980,14620,14620,14620,14620,0
20230620,200300,7699583980,14620,14620,14620,14620,0
20230620,200200,7699583980,14620,14620,14620,14620,0
20230620,200100,7699583980,14620,14620,14620,14620,0
20230620,200000,7699583980,14620,14620,14620,14620,0
20230620,195900,7699583980,14620,14620,14620,14620,0
20230620,195800,7699583980,14620,14620,14620,14620,0
20230620,195700,7699583980,14620,14620,14620,14620,9616
20230620,195600,7699583980,14620,14620,14620,14620,0
20230620,195500,7699583980,14620,14620,14620,14620,0
20230620,195400,7699583980,14620,14620,14620,14620,0
20230620,195300,7699583980,14620,14620,14620,14620,0
20230620,195200,7699583980,14620,14620,14620,14620,0
20230620,195100,7699583980,14620,14620,14620,14620,0
20230620,195000,7699583980,14620,14620,14620,14620,0
20230620,194900,7699583980,14620,14620,14620,14620,0
20230620,194800,7699583980,14620,14620,14620,14620,0
20230620,194700,7699583980,14620,14620,14620,14620,0
20230620,194600,7699583980,14620,14620,14620,14620,0
20230620,194500,7699583980,14620,14620,14620,14620,0
20230620,194400,7699583980,14620,14620,14620,14620,0
20230620,194300,7699583980,14620,14620,14620,14620,0
20230620,194200,7699583980,14620,14620,14620,14620,0
20230620,194100,7699583980,14620,14620,14620,14620,0
20230620,194000,7699583980,14620,14620,14620,14620,0
20230620,193900,7699583980,14620,14620,14620,14620,0
20230620,193800,7699583980,14620,14620,14620,14620,0
20230620,193700,7699583980,14620,14620,14620,14620,0
20230620,193600,7699583980,14620,14620,14620,14620,0
20230620,193500,7699583980,14620,14620,14620,14620,0
20230620,193400,7699583980,14620,14620,14620,14620,0
20230620,193300,7699583980,14620,14620,14620,14620,0
20230620,193200,7699583980,14620,14620,14620,14620,0
20230620,193100,7699583980,14620,14620,14620,14620,0
20230620,193000,7699583980,14620,14620,14620,14620,0
20230620,192900,7699583980,14620,14620,14620,14620,0
20230620,192800,7699583980,14620,14620,14620,14620,0
20230620,192700,7699583980,14620,14620,14620,14620,9616
20230620,192600,7699583980,14620,14620,14620,14620,0
20230620,192500,7699583980,14620,14620,14620,14620,0
20230620,192400,7699583980,14620,14620,14620,14620,0
20230620,192300,7699583980,14620,14620,14620,14620,0
20230620,192200,7699583980,14620,14620,14620,14620,0
20230620,192100,7699583980,14620,14620,14620,14620,0
20230620,192000,7699583980,14620,14620,14620,14620,0
20230620,191900,7699583980,14620,14620,14620,14620,0
20230620,191800,7699583980,14620,14620,14620,14620,0
20230620,191700,7699583980,14620,14620,14620,14620,0
20230620,191600,7699583980,14620,14620,14620,14620,0
20230620,191500,7699583980,14620,14620,14620,14620,0
20230620,191400,7699583980,14620,14620,14620,14620,0
20230620,191300,7699583980,14620,14620,14620,14620,0
20230620,191200,7699583980,14620,14620,14620,14620,0
20230620,191100,7699583980,14620,14620,14620,14620,0
20230620,191000,7699583980,14620,14620,14620,14620,0
20230620,190900,7699583980,14620,14620,14620,14620,0
20230620,190800,7699583980,14620,14620,14620,14620,0
20230620,190700,7699583980,14620,14620,14620,14620,0
20230620,190600,7699583980,14620,14620,14620,14620,0
20230620,190500,7699583980,14620,14620,14620,14620,0
20230620,190400,7699583980,14620,14620,14620,14620,0
20230620,190300,7699583980,14620,14620,14620,14620,0
20230620,190200,7699583980,14620,14620,14620,14620,0
20230620,190100,7699583980,14620,14620,14620,14620,0
20230620,190000,7699583980,14620,14620,14620,14620,0
20230620,185900,7699583980,14620,14620,14620,14620,0
20230620,185800,7699583980,14620,14620,14620,14620,0
20230620,185700,7699583980,14620,14620,14620,14620,9616
20230620,185600,7699583980,14620,14620,14620,14620,0
20230620,185500,7699583980,14620,14620,14620,14620,0
20230620,185400,7699583980,14620,14620,14620,14620,0
20230620,185300,7699583980,14620,14620,14620,14620,0
20230620,185200,7699583980,14620,14620,14620,14620,0
20230620,185100,7699583980,14620,14620,14620,14620,0
20230620,185000,7699583980,14620,14620,14620,14620,0
20230620,184900,7699583980,14620,14620,14620,14620,0
20230620,184800,7699583980,14620,14620,14620,14620,0
20230620,184700,7699583980,14620,14620,14620,14620,0
20230620,184600,7699583980,14620,14620,14620,14620,0
20230620,184500,7699583980,14620,14620,14620,14620,0
20230620,184400,7699583980,14620,14620,14620,14620,0
20230620,184300,7699583980,14620,14620,14620,14620,0
20230620,184200,7699583980,14620,14620,14620,14620,0
20230620,184100,7699583980,14620,14620,14620,14620,0
20230620,184000,7699583980,14620,14620,14620,14620,0
20230620,183900,7699583980,14620,14620,14620,14620,0
20230620,183800,7699583980,14620,14620,14620,14620,0
20230620,183700,7699583980,14620,14620,14620,14620,0
20230620,183600,7699583980,14620,14620,14620,14620,0
20230620,183500,7699583980,14620,14620,14620,14620,0
20230620,183400,7699583980,14620,14620,14620,14620,0
20230620,183300,7699583980,14620,14620,14620,14620,0
20230620,183200,7699583980,14620,14620,14620,14620,0
20230620,183100,7699583980,14620,14620,14620,14620,0
20230620,183000,7699583980,14620,14620,14620,14620,0
20230620,182900,7699583980,14620,14620,14620,14620,0
20230620,182800,7699583980,14620,14620,14620,14620,0
20230620,182700,7699583980,14620,14620,14620,14620,9616
20230620,182600,7699583980,14620,14620,14620,14620,0
20230620,182500,7699583980,14620,14620,14620,14620,0
20230620,182400,7699583980,14620,14620,14620,14620,0
20230620,182300,7699583980,14620,14620,14620,14620,0
20230620,182200,7699583980,14620,14620,14620,14620,0
20230620,182100,7699583980,14620,14620,14620,14620,0
20230620,182000,7699583980,14620,14620,14620,14620,0
20230620,181900,7699583980,14620,14620,14620,14620,0
20230620,181800,7699583980,14620,14620,14620,14620,0
20230620,181700,7699583980,14620,14620,14620,14620,0
20230620,181600,7699583980,14620,14620,14620,14620,0
20230620,181500,7699583980,14620,14620,14620,14620,0
20230620,181400,7699583980,14620,14620,14620,14620,0
20230620,181300,7699583980,14620,14620,14620,14620,0
20230620,181200,7699583980,14620,14620,14620,14620,0
20230620,181100,7699583980,14620,14620,14620,14620,0
20230620,181000,7699583980,14620,14620,14620,14620,0
20230620,180900,7699583980,14620,14620,14620,14620,0
20230620,180800,7699583980,14620,14620,14620,14620,0
20230620,180700,7699583980,14620,14620,14620,14620,0
20230620,180600,7699583980,14620,14620,14620,14620,0
20230620,180500,7699583980,14620,14620,14620,14620,0
20230620,180400,7699583980,14620,14620,14620,14620,0
20230620,180300,7699583980,14620,14620,14620,14620,0
20230620,180200,7699583980,14620,14620,14620,14620,0
20230620,180100,7699583980,14620,14620,14620,14620,0
20230620,180000,7699583980,14620,14620,14620,14620,0
20230620,175900,7699583980,14620,14620,14620,14620,0
20230620,175800,7699583980,14620,14620,14620,14620,0
20230620,175700,7699583980,14620,14620,14620,14620,9616
20230620,175600,7699583980,14620,14620,14620,14620,0
20230620,175500,7699583980,14620,14620,14620,14620,0
20230620,175400,7699583980,14620,14620,14620,14620,0
20230620,175300,7699583980,14620,14620,14620,14620,0
20230620,175200,7699583980,14620,14620,14620,14620,0
20230620,175100,7699583980,14620,14620,14620,14620,0
20230620,175000,7699583980,14620,14620,14620,14620,0
20230620,174900,7699583980,14620,14620,14620,14620,0
20230620,174800,7699583980,14620,14620,14620,14620,0
20230620,174700,7699583980,14620,14620,14620,14620,0
20230620,174600,7699583980,14620,14620,14620,14620,0
20230620,174500,7699583980,14620,14620,14620,14620,0
20230620,174400,7699583980,14620,14620,14620,14620,0
20230620,174300,7699583980,14620,14620,14620,14620,0
20230620,174200,7699583980,14620,14620,14620,14620,0
20230620,174100,7699583980,14620,14620,14620,14620,0
20230620,174000,7699583980,14620,14620,14620,14620,0
20230620,173900,7699583980,14620,14620,14620,14620,0
20230620,173800,7699583980,14620,14620,14620,14620,0
20230620,173700,7699583980,14620,14620,14620,14620,0
20230620,173600,7699583980,14620,14620,14620,14620,0
20230620,173500,7699583980,14620,14620,14620,14620,0
20230620,173400,7699583980,14620,14620,14620,14620,0
20230620,173300,7699583980,14620,14620,14620,14620,0
20230620,173200,7699583980,14620,14620,14620,14620,0
20230620,173100,7699583980,14620,14620,14620,14620,0
20230620,173000,7699583980,14620,14620,14620,14620,0
20230620,172900,7699583980,14620,14620,14620,14620,0
20230620,172800,7699583980,14620,14620,14620,14620,0
20230620,172700,7699583980,14620,14620,14620,14620,9616
20230620,172600,7699583980,14620,14620,14620,14620,0
20230620,172500,7699583980,14620,14620,14620,14620,0
20230620,172400,7699583980,14620,14620,14620,14620,0
20230620,172300,7699583980,14620,14620,14620,14620,0
20230620,172200,7699583980,14620,14620,14620,14620,0
20230620,172100,7699583980,14620,14620,14620,14620,0
20230620,172000,7699583980,14620,14620,14620,14620,0
20230620,171900,7699583980,14620,14620,14620,14620,0
20230620,171800,7699583980,14620,14620,14620,14620,0
20230620,171700,7699583980,14620,14620,14620,14620,0
20230620,171600,7699583980,14620,14620,14620,14620,0
20230620,171500,7699583980,14620,14620,14620,14620,0
20230620,171400,7699583980,14620,14620,14620,14620,0
20230620,171300,7699583980,14620,14620,14620,14620,0
20230620,171200,7699583980,14620,14620,14620,14620,0
20230620,171100,7699583980,14620,14620,14620,14620,0
20230620,171000,7699583980,14620,14620,14620,14620,0
20230620,170900,7699583980,14620,14620,14620,14620,0
20230620,170800,7699583980,14620,14620,14620,14620,0
20230620,170700,7699583980,14620,14620,14620,14620,0
20230620,170600,7699583980,14620,14620,14620,14620,0
20230620,170500,7699583980,14620,14620,14620,14620,0
20230620,170400,7699583980,14620,14620,14620,14620,0
20230620,170300,7699583980,14620,14620,14620,14620,0
20230620,170200,7699583980,14620,14620,14620,14620,0
20230620,170100,7699583980,14620,14620,14620,14620,0
20230620,170000,7699583980,14620,14620,14620,14620,0
20230620,165900,7699583980,14620,14620,14620,14620,0
20230620,165800,7699583980,14620,14620,14620,14620,0
20230620,165700,7699583980,14620,14620,14620,14620,9616
20230620,165600,7699583980,14620,14620,14620,14620,0
20230620,165500,7699583980,14620,14620,14620,14620,0
20230620,165400,7699583980,14620,14620,14620,14620,0
20230620,165300,7699583980,14620,14620,14620,14620,0
20230620,165200,7699583980,14620,14620,14620,14620,0
20230620,165100,7699583980,14620,14620,14620,14620,0
20230620,165000,7699583980,14620,14620,14620,14620,0
20230620,164900,7699583980,14620,14620,14620,14620,0
20230620,164800,7699583980,14620,14620,14620,14620,0
20230620,164700,7699583980,14620,14620,14620,14620,0
20230620,164600,7699583980,14620,14620,14620,14620,0
20230620,164500,7699583980,14620,14620,14620,14620,0
20230620,164400,7699583980,14620,14620,14620,14620,0
20230620,164300,7699583980,14620,14620,14620,14620,0
20230620,164200,7699583980,14620,14620,14620,14620,0
20230620,164100,7699583980,14620,14620,14620,14620,0
20230620,164000,7699583980,14620,14620,14620,14620,0
20230620,163900,7699583980,14620,14620,14620,14620,0
20230620,163800,7699583980,14620,14620,14620,14620,0
20230620,163700,7699583980,14620,14620,14620,14620,0
20230620,163600,7699583980,14620,14620,14620,14620,0
20230620,163500,7699583980,14620,14620,14620,14620,0
20230620,163400,7699583980,14620,14620,14620,14620,0
20230620,163300,7699583980,14620,14620,14620,14620,0
20230620,163200,7699583980,14620,14620,14620,14620,0
20230620,163100,7699583980,14620,14620,14620,14620,0
20230620,163000,7699583980,14620,14620,14620,14620,0
20230620,162900,7699583980,14620,14620,14620,14620,0
20230620,162800,7699583980,14620,14620,14620,14620,0
20230620,162700,7699583980,14620,14620,14620,14620,9616
20230620,162600,7699583980,14620,14620,14620,14620,0
20230620,162500,7699583980,14620,14620,14620,14620,0
20230620,162400,7699583980,14620,14620,14620,14620,0
20230620,162300,7699583980,14620,14620,14620,14620,0
20230620,162200,7699583980,14620,14620,14620,14620,0
20230620,162100,7699583980,14620,14620,14620,14620,0
20230620,162000,7699583980,14620,14620,14620,14620,0
20230620,161900,7699583980,14620,14620,14620,14620,0
20230620,161800,7699583980,14620,14620,14620,14620,0
20230620,161700,7699583980,14620,14620,14620,14620,0
20230620,161600,7699583980,14620,14620,14620,14620,0
20230620,161500,7699583980,14620,14620,14620,14620,0
20230620,161400,7699583980,14620,14620,14620,14620,0
20230620,161300,7699583980,14620,14620,14620,14620,0
20230620,161200,7699583980,14620,14620,14620,14620,0
20230620,161100,7699583980,14620,14620,14620,14620,0
20230620,161000,7699583980,14620,14620,14620,14620,0
20230620,160900,7699583980,14620,14620,14620,14620,0
20230620,160800,7699583980,14620,14620,14620,14620,0
20230620,160700,7699583980,14620,14620,14620,14620,0
20230620,160600,7699583980,14620,14620,14620,14620,0
20230620,160500,7699583980,14620,14620,14620,14620,0
20230620,160400,7699583980,14620,14620,14620,14620,0
20230620,160300,7699583980,14620,14620,14620,14620,0
20230620,160200,7699583980,14620,14620,14620,14620,0
20230620,160100,7699583980,14620,14620,14620,14620,0
20230620,160000,7699583980,14620,14620,14620,14620,0
20230620,155900,7699583980,14620,14620,14620,14620,0
20230620,155800,7699583980,14620,14620,14620,14620,0
20230620,155700,7699583980,14620,14620,14620,14620,9616
20230620,155600,7699583980,14620,14620,14620,14620,0
20230620,155500,7699583980,14620,14620,14620,14620,0
20230620,155400,7699583980,14620,14620,14620,14620,0
20230620,155300,7699583980,14620,14620,14620,14620,0
20230620,155200,7699583980,14620,14620,14620,14620,0
20230620,155100,7699583980,14620,14620,14620,14620,0
20230620,155000,7699583980,14620,14620,14620,14620,0
20230620,154900,7699583980,14620,14620,14620,14620,0
20230620,154800,7699583980,14620,14620,14620,14620,0
20230620,154700,7699583980,14620,14620,14620,14620,0
20230620,154600,7699583980,14620,14620,14620,14620,0
20230620,154500,7699583980,14620,14620,14620,14620,0
20230620,154400,7699583980,14620,14620,14620,14620,0
20230620,154300,7699583980,14620,14620,14620,14620,0
20230620,154200,7699583980,14620,14620,14620,14620,0
20230620,154100,7699583980,14620,14620,14620,14620,0
20230620,154000,7699583980,14620,14620,14620,14620,0
20230620,153900,7699583980,14620,14620,14620,14620,0
20230620,153800,7699583980,14620,14620,14620,14620,0
20230620,153700,7699583980,14620,14620,14620,14620,0
20230620,153600,7699583980,14620,14620,14620,14620,0
20230620,153500,7699583980,14620,14620,14620,14620,0
20230620,153400,7699583980,14620,14620,14620,14620,0
20230620,153300,7699583980,14620,14620,14620,14620,0
20230620,153200,7699583980,14620,14620,14620,14620,0
20230620,153100,7699583980,14620,14620,14620,14620,0
20230620,153000,7699583980,14620,14620,14620,14620,9616
20230620,152900,7558998060,14630,14630,14630,14630,0
20230620,152800,7558998060,14630,14630,14630,14630,0
20230620,152700,7558998060,14630,14630,14630,14630,0
20230620,152600,7558998060,14630,14630,14630,14630,0
20230620,152500,7558998060,14630,14630,14630,14630,0
20230620,152400,7558998060,14630,14630,14630,14630,0
20230620,152300,7558998060,14630,14630,14630,14630,0
20230620,152200,7558998060,14630,14630,14630,14630,0
20230620,152100,7558998060,14630,14630,14630,14630,0
20230620,152000,7558998060,14630,14630,14630,14630,0
20230620,151900,7558998060,14630,14640,14650,14620,4003
20230620,151800,7500440470,14640,14650,14660,14640,569
20230620,151700,7492104230,14650,14680,14680,14650,990
20230620,151600,7477585890,14680,14680,14680,14670,1632
20230620,151500,7453642300,14680,14690,14690,14680,2005
20230620,151400,7424205090,14690,14690,14690,14680,622
20230620,151300,7415068130,14690,14690,14700,14690,1293
20230620,151200,7396070940,14690,14690,14690,14680,721
20230620,151100,7385479730,14690,14680,14690,14680,436
20230620,151000,7379078620,14680,14670,14680,14670,317
20230620,150900,7374426170,14680,14680,14680,14670,114
20230620,150800,7372752710,14680,14660,14680,14650,397
20230620,150700,7366931990,14660,14680,14680,14660,701
20230620,150600,7356645560,14680,14670,14680,14660,395
20230620,150500,7350849940,14670,14680,14690,14670,1103
20230620,150400,7334661000,14680,14660,14690,14660,195
20230620,150300,7331797990,14670,14650,14680,14650,415
20230620,150200,7325706990,14680,14670,14680,14640,481
20230620,150100,7318651620,14680,14670,14690,14670,258
20230620,150000,7314864230,14670,14670,14690,14670,569
20230620,145900,7306514110,14690,14690,14700,14680,735
20230620,145800,7295720520,14690,14710,14710,14690,591
20230620,145700,7287034260,14710,14710,14710,14690,857
20230620,145600,7274433330,14700,14700,14710,14670,2373
20230620,145500,7239550400,14700,14670,14700,14660,3515
20230620,145400,7187907440,14690,14670,14690,14660,231
20230620,145300,7184517870,14670,14640,14670,14640,7814
20230620,145200,7070039900,14650,14650,14650,14640,751
20230620,145100,7059037760,14650,14640,14650,14640,125
20230620,145000,7057206590,14650,14650,14650,14630,227
20230620,144900,7053881240,14630,14650,14650,14630,321
20230620,144800,7049178830,14640,14640,14650,14640,286
20230620,144700,7044991050,14630,14650,14650,14630,1006
20230620,144600,7030262610,14650,14650,14650,14640,342
20230620,144500,7025252420,14650,14650,14650,14640,143
20230620,144400,7023157550,14650,14640,14650,14640,1168
20230620,144300,7006049460,14640,14650,14650,14630,653
20230620,144200,6996489700,14660,14660,14660,14640,703
20230620,144100,6986193550,14660,14660,14670,14640,655
20230620,144000,6976597860,14670,14650,14670,14650,1610
20230620,143900,6952998410,14650,14660,14670,14650,930
20230620,143800,6939364070,14670,14670,14670,14660,413
20230620,143700,6933305860,14660,14680,14680,14660,593
20230620,143600,6924603540,14680,14680,14690,14670,258
20230620,143500,6920815630,14680,14680,14690,14680,238
20230620,143400,6917321310,14680,14670,14680,14670,762
20230620,143300,6906140410,14670,14680,14690,14660,1166
20230620,143200,6889030870,14680,14690,14690,14670,420
20230620,143100,6882864070,14690,14680,14690,14670,652
20230620,143000,6873293300,14680,14670,14680,14670,143
20230620,142900,6871194870,14670,14670,14680,14670,394
20230620,142800,6865411990,14680,14670,14680,14670,430
20230620,142700,6859102130,14670,14650,14670,14650,5551
20230620,142600,6777716590,14660,14650,14660,14640,1260
20230620,142500,6759255480,14650,14640,14650,14640,216
20230620,142400,6756093070,14630,14610,14630,14610,232
20230620,142300,6752699650,14610,14630,14630,14610,231
20230620,142200,6749323540,14630,14610,14630,14600,564
20230620,142100,6741079740,14600,14610,14610,14600,173
20230620,142000,6738552330,14610,14600,14620,14600,386
20230620,141900,6732915070,14610,14630,14640,14610,1553
20230620,141800,6710201620,14640,14630,14640,14630,169
20230620,141700,6707727810,14640,14630,14640,14630,289
20230620,141600,6703497120,14630,14640,14640,14630,115
20230620,141500,6701814110,14630,14620,14640,14620,233
20230620,141400,6698403940,14630,14630,14630,14630,64
20230620,141300,6697467620,14620,14630,14630,14620,183
20230620,141200,6694790430,14630,14630,14630,14620,94
20230620,141100,6693415350,14630,14630,14630,14610,299
20230620,141000,6689043260,14630,14620,14630,14620,109
20230620,140900,6687448690,14620,14620,14620,14610,184
20230620,140800,6684758690,14620,14620,14630,14620,187
20230620,140700,6682024290,14620,14620,14620,14610,198
20230620,140600,6679129850,14610,14620,14640,14610,1135
20230620,140500,6662525880,14620,14650,14650,14620,565
20230620,140400,6654262770,14650,14640,14650,14640,236
20230620,140300,6650806890,14630,14640,14650,14630,397
20230620,140200,6644994700,14650,14650,14650,14640,199
20230620,140100,6642079370,14640,14640,14650,14640,265
20230620,140000,6638199520,14640,14630,14650,14630,455
20230620,135900,6631535160,14640,14640,14650,14640,49
20230620,135800,6630817780,14630,14630,14630,14620,242
20230620,135700,6627277330,14630,14630,14630,14620,71
20230620,135600,6626238680,14620,14630,14630,14620,172
20230620,135500,6623722620,14630,14630,14630,14620,45
20230620,135400,6623064310,14630,14620,14630,14620,225
20230620,135300,6619774020,14620,14630,14630,14620,134
20230620,135200,6617813750,14630,14620,14630,14620,49
20230620,135100,6617096940,14620,14650,14650,14620,649
20230620,135000,6607605310,14650,14640,14650,14630,116
20230620,134900,6605907640,14630,14650,14650,14630,745
20230620,134800,6595003800,14650,14650,14660,14640,444
20230620,134700,6588498880,14660,14650,14660,14640,174
20230620,134600,6585949360,14650,14660,14660,14640,1015
20230620,134500,6571079550,14660,14660,14660,14650,217
20230620,134400,6567898500,14660,14660,14660,14660,555
20230620,134300,6559762200,14650,14650,14650,14640,323
20230620,134200,6555030290,14660,14660,14660,14650,289
20230620,134100,6550794800,14660,14660,14660,14660,49
20230620,134000,6550076460,14660,14650,14660,14640,461
20230620,133900,6543322270,14650,14670,14680,14650,1235
20230620,133800,6525205510,14670,14680,14680,14670,367
20230620,133700,6519821100,14670,14680,14680,14670,692
20230620,133600,6509664080,14660,14660,14670,14650,1051
20230620,133500,6494255080,14650,14650,14660,14650,100
20230620,133400,6492789510,14660,14650,14660,14650,273
20230620,133300,6488788470,14660,14660,14660,14650,73
20230620,133200,6487718330,14660,14650,14660,14650,67
20230620,133100,6486736650,14660,14630,14660,14630,686
20230620,133000,6476688110,14640,14640,14650,14630,92
20230620,132900,6475341140,14640,14640,14650,14630,606
20230620,132800,6466469570,14640,14640,14650,14630,93
20230620,132700,6465108150,14640,14640,14640,14630,237
20230620,132600,6461638570,14630,14640,14640,14630,77
20230620,132500,6460511340,14630,14630,14640,14630,109
20230620,132400,6458915670,14640,14640,14640,14640,50
20230620,132300,6458183670,14640,14650,14650,14630,345
20230620,132200,6453134130,14650,14650,14660,14650,160
20230620,132100,6450789630,14660,14650,14660,14650,175
20230620,132000,6448224870,14640,14650,14660,14640,375
20230620,131900,6442731220,14650,14630,14650,14620,508
20230620,131800,6435296320,14630,14620,14630,14620,255
20230620,131700,6431567730,14620,14610,14620,14610,213
20230620,131600,6428453770,14620,14620,14620,14610,161
20230620,131500,6426100040,14620,14610,14620,14610,11
20230620,131400,6425939310,14620,14610,14620,14610,234
20230620,131300,6422519290,14620,14620,14630,14620,130
20230620,131200,6420618530,14620,14630,14630,14620,954
20230620,131100,6406661550,14640,14640,14640,14640,77
20230620,131000,6405534270,14630,14640,14640,14630,1146
20230620,130900,6388765960,14650,14650,14650,14650,46
20230620,130800,6388092060,14640,14650,14650,14630,1432
20230620,130700,6367128000,14630,14650,14660,14630,1886
20230620,130600,6339514600,14660,14670,14670,14660,88
20230620,130500,6338224360,14660,14650,14670,14650,192
20230620,130400,6335410110,14650,14650,14650,14650,735
20230620,130300,6324642360,14650,14670,14680,14650,1206
20230620,130200,6306963290,14670,14670,14670,14670,574
20230620,130100,6298542710,14670,14660,14670,14650,379
20230620,130000,6292986530,14670,14670,14680,14660,1162
20230620,125900,6275949730,14680,14660,14690,14660,1623
20230620,125800,6252131490,14660,14640,14660,14630,514
20230620,125700,6244602470,14630,14620,14650,14610,236
20230620,125600,6241148250,14620,14620,14630,14610,764
20230620,125500,6229973100,14620,14600,14640,14600,1443
20230620,125400,6208865050,14610,14620,14630,14610,927
20230620,125300,6195310810,14610,14620,14620,14610,150
20230620,125200,6193117910,14620,14630,14630,14620,187
20230620,125100,6190382590,14620,14610,14620,14610,83
20230620,125000,6189169590,14630,14630,14630,14600,413
20230620,124900,6183132980,14620,14620,14630,14620,182
20230620,124800,6180472050,14620,14620,14630,14610,2665
20230620,124700,6141500010,14610,14600,14610,14590,721
20230620,124600,6130968350,14600,14580,14600,14580,2492
20230620,124500,6094600170,14580,14580,14580,14570,203
20230620,124400,6091640990,14570,14560,14570,14560,218
20230620,124300,6088464740,14570,14580,14590,14570,1011
20230620,124200,6073729670,14580,14570,14580,14570,306
20230620,124100,6069270970,14570,14560,14580,14560,179
20230620,124000,6066662890,14570,14560,14570,14550,185
20230620,123900,6063969620,14570,14550,14570,14550,148
20230620,123800,6061815020,14550,14540,14550,14540,76
20230620,123700,6060709780,14540,14530,14540,14530,47
20230620,123600,6060026470,14540,14540,14550,14530,344
20230620,123500,6055024790,14540,14550,14550,14530,686
20230620,123400,6045053700,14550,14550,14560,14540,33
20230620,123300,6044573590,14550,14540,14550,14540,757
20230620,123200,6033565620,14540,14570,14570,14540,650
20230620,123100,6024106090,14570,14560,14570,14550,105
20230620,123000,6022577570,14570,14550,14570,14550,535
20230620,122900,6014787980,14540,14530,14540,14530,153
20230620,122800,6012564230,14530,14530,14540,14530,344
20230620,122700,6007564380,14520,14520,14530,14520,604
20230620,122600,5998794220,14520,14500,14520,14500,3467
20230620,122500,5948482130,14510,14530,14530,14500,1015
20230620,122400,5933739640,14530,14500,14530,14500,202
20230620,122300,5930807940,14500,14520,14520,14500,73
20230620,122200,5929748790,14520,14530,14530,14490,2398
20230620,122100,5894986490,14530,14510,14530,14510,181
20230620,122000,5892358260,14510,14530,14530,14510,347
20230620,121900,5887318760,14530,14530,14530,14520,26
20230620,121800,5886941080,14500,14540,14540,14490,4240
20230620,121700,5825462690,14500,14510,14520,14500,435
20230620,121600,5819150100,14510,14510,14510,14510,140
20230620,121500,5817118700,14520,14510,14520,14500,626
20230620,121400,5808037290,14520,14520,14520,14520,132
20230620,121300,5806120650,14530,14520,14530,14520,247
20230620,121200,5802532600,14520,14530,14540,14520,545
20230620,121100,5794618680,14530,14550,14550,14530,1179
20230620,121000,5777476410,14550,14540,14550,14540,173
20230620,120900,5774959820,14540,14520,14540,14520,3598
20230620,120800,5722710030,14520,14510,14520,14510,228
20230620,120700,5719400270,14510,14520,14520,14510,195
20230620,120600,5716569560,14520,14510,14520,14510,252
20230620,120500,5712911910,14510,14510,14510,14500,586
20230620,120400,5704409060,14510,14470,14510,14470,933
20230620,120300,5690901030,14470,14480,14480,14470,17
20230620,120200,5690654880,14480,14490,14490,14470,767
20230620,120100,5679555990,14480,14450,14480,14450,546
20230620,120000,5671659090,14460,14490,14490,14460,3722
20230620,115900,5617827190,14490,14480,14490,14480,73
20230620,115800,5616769960,14480,14470,14480,14460,929
20230620,115700,5603329350,14470,14480,14490,14470,1271
20230620,115600,5584926140,14490,14510,14510,14490,199
20230620,115500,5582041950,14500,14510,14520,14490,944
20230620,115400,5568354730,14510,14510,14510,14510,90
20230620,115300,5567048830,14510,14510,14520,14510,273
20230620,115200,5563086530,14500,14510,14510,14500,1232
20230620,115100,5545216900,14510,14520,14520,14510,508
20230620,115000,5537841270,14520,14510,14530,14510,422
20230620,114900,5531716950,14510,14500,14510,14500,255
20230620,114800,5528017190,14510,14510,14510,14490,1758
20230620,114700,5502524820,14500,14510,14530,14500,5516
20230620,114600,5422529440,14500,14510,14510,14500,3943
20230620,114500,5365325230,14520,14530,14530,14520,1118
20230620,114400,5349091360,14520,14520,14530,14520,1535
20230620,114300,5326800660,14530,14530,14540,14520,1823
20230620,114200,5300312470,14530,14550,14560,14530,3112
20230620,114100,5255053040,14550,14550,14560,14550,75
20230620,114000,5253961600,14550,14550,14570,14550,259
20230620,113900,5250190960,14560,14560,14560,14550,431
20230620,113800,5243918080,14570,14560,14570,14550,122
20230620,113700,5242141720,14550,14580,14600,14550,2007
20230620,113600,5212931140,14570,14560,14570,14560,395
20230620,113500,5207179090,14560,14570,14570,14560,219
20230620,113400,5203989450,14570,14560,14570,14560,280
20230620,113300,5199910910,14570,14560,14570,14560,279
20230620,113200,5195846830,14570,14560,14570,14560,114
20230620,113100,5194186800,14570,14560,14570,14560,670
20230620,113000,5184426380,14560,14570,14570,14550,1722
20230620,112900,5159357550,14570,14570,14580,14570,933
20230620,112800,5145763670,14580,14590,14590,14570,133
20230620,112700,5143824880,14580,14580,14590,14580,163
20230620,112600,5141447270,14590,14600,14600,14580,667
20230620,112500,5131718790,14600,14590,14600,14590,265
20230620,112400,5127850690,14600,14590,14600,14590,266
20230620,112300,5123967210,14590,14590,14590,14580,357
20230620,112200,5118761280,14590,14580,14590,14580,65
20230620,112100,5117813510,14580,14570,14580,14560,607
20230620,112000,5108973770,14570,14560,14570,14560,1374
20230620,111900,5088967930,14550,14560,14570,14550,826
20230620,111800,5076943310,14560,14570,14580,14560,3437
20230620,111700,5026873380,14570,14580,14580,14570,384
20230620,111600,5021275660,14580,14570,14580,14570,908
20230620,111500,5008040210,14570,14590,14590,14570,562
20230620,111400,4999845400,14590,14580,14590,14580,2417
20230620,111300,4964602820,14590,14600,14610,14580,3756
20230620,111200,4909784240,14600,14620,14620,14600,1810
20230620,111100,4883346970,14610,14640,14640,14600,546
20230620,111000,4875372750,14600,14670,14670,14600,1018
20230620,110900,4860483470,14670,14660,14670,14660,191
20230620,110800,4857682880,14660,14680,14680,14660,637
20230620,110700,4848338110,14690,14700,14700,14680,504
20230620,110600,4840937640,14690,14690,14700,14690,364
20230620,110500,4835590310,14690,14710,14710,14690,1128
20230620,110400,4819014400,14700,14690,14700,14690,903
20230620,110300,4805741440,14680,14660,14680,14660,777
20230620,110200,4794340210,14670,14640,14670,14640,688
20230620,110100,4784260950,14640,14640,14650,14630,493
20230620,110000,4777039810,14640,14630,14640,14620,680
20230620,105900,4767095580,14620,14630,14630,14620,62
20230620,105800,4766188530,14630,14630,14630,14620,115
20230620,105700,4764506830,14610,14610,14620,14610,1858
20230620,105600,4737360450,14610,14620,14630,14610,1116
20230620,105500,4721054210,14620,14620,14630,14610,1644
20230620,105400,4697032540,14620,14620,14630,14620,1842
20230620,105300,4670101270,14630,14620,14630,14620,261
20230620,105200,4666284280,14620,14620,14630,14620,1402
20230620,105100,4645783860,14630,14620,14630,14620,166
20230620,105000,4643356200,14630,14650,14650,14630,1066
20230620,104900,4627759660,14650,14660,14660,14640,120
20230620,104800,4626002320,14650,14650,14660,14650,197
20230620,104700,4623116200,14640,14670,14670,14640,143
20230620,104600,4621019910,14640,14630,14680,14630,955
20230620,104500,4607045320,14630,14650,14650,14630,979
20230620,104400,4592720210,14640,14670,14670,14640,4465
20230620,104300,4527288070,14670,14680,14680,14670,296
20230620,104200,4522944400,14680,14670,14680,14670,355
20230620,104100,4517734570,14680,14670,14680,14670,176
20230620,104000,4515150980,14680,14680,14690,14680,357
20230620,103900,4509908690,14690,14680,14690,14680,268
20230620,103800,4505973450,14680,14690,14690,14670,221
20230620,103700,4502728270,14690,14690,14700,14690,2434
20230620,103600,4466971750,14690,14710,14710,14690,283
20230620,103500,4462811190,14700,14700,14710,14700,361
20230620,103400,4457504310,14710,14720,14720,14700,188
20230620,103300,4454738800,14710,14720,14730,14710,811
20230620,103200,4442802000,14720,14720,14720,14720,46
20230620,103100,4442124880,14720,14720,14730,14710,348
20230620,103000,4437002860,14720,14720,14730,14720,115
20230620,102900,4435309050,14720,14720,14730,14720,133
20230620,102800,4433351020,14730,14690,14730,14690,1035
20230620,102700,4418141000,14690,14710,14710,14690,516
20230620,102600,4410555770,14720,14690,14720,14690,269
20230620,102500,4406601140,14690,14720,14730,14690,1374
20230620,102400,4386397070,14720,14700,14720,14700,331
20230620,102300,4381529940,14700,14700,14710,14700,277
20230620,102200,4377457040,14700,14700,14710,14690,875
20230620,102100,4364592860,14700,14710,14720,14700,1053
20230620,102000,4349110580,14710,14710,14720,14700,984
20230620,101900,4334636390,14710,14660,14720,14650,497
20230620,101800,4327338160,14660,14660,14670,14650,190
20230620,101700,4324552010,14660,14630,14660,14620,2664
20230620,101600,4285570260,14630,14630,14630,14620,958
20230620,101500,4271560300,14630,14630,14630,14620,1037
20230620,101400,4256390000,14630,14630,14640,14630,929
20230620,101300,4242798060,14630,14630,14630,14620,1282
20230620,101200,4224052640,14620,14630,14630,14620,2466
20230620,101100,4187996730,14630,14670,14670,14620,3619
20230620,101000,4135016920,14670,14680,14690,14660,4316
20230620,100900,4071699060,14680,14690,14700,14680,564
20230620,100800,4063415840,14700,14700,14710,14680,895
20230620,100700,4050265240,14700,14710,14730,14700,1720
20230620,100600,4024953830,14700,14720,14720,14700,615
20230620,100500,4015912120,14720,14710,14740,14710,348
20230620,100400,4010789010,14710,14690,14720,14680,2035
20230620,100300,3980895990,14690,14730,14740,14690,2492
20230620,100200,3944230730,14730,14730,14730,14720,1024
20230620,100100,3929154960,14720,14760,14760,14720,347
20230620,100000,3924036660,14760,14760,14760,14760,880
20230620,095900,3911047860,14760,14710,14760,14710,605
20230620,095800,3902140150,14710,14690,14710,14690,417
20230620,095700,3896009450,14700,14690,14700,14680,2890
20230620,095600,3853539540,14700,14720,14720,14690,1064
20230620,095500,3837899410,14710,14700,14720,14700,1174
20230620,095400,3820640470,14700,14720,14730,14700,3316
20230620,095300,3771873730,14720,14760,14760,14720,2480
20230620,095200,3735309600,14770,14760,14770,14750,722
20230620,095100,3724653340,14770,14740,14780,14740,1409
20230620,095000,3703850980,14750,14750,14760,14740,649
20230620,094900,3694280010,14750,14750,14760,14740,1672
20230620,094800,3669614500,14740,14760,14760,14720,1653
20230620,094700,3645249720,14780,14780,14780,14770,1311
20230620,094600,3625879420,14780,14810,14830,14780,1909
20230620,094500,3597631930,14820,14820,14840,14810,2465
20230620,094400,3561089240,14820,14820,14840,14820,3109
20230620,094300,3514999070,14820,14770,14820,14770,4195
20230620,094200,3452923790,14760,14770,14770,14760,387
20230620,094100,3447210460,14760,14760,14760,14730,1812
20230620,094000,3420488360,14770,14770,14780,14750,1756
20230620,093900,3394566920,14780,14800,14800,14770,1413
20230620,093800,3373676690,14800,14780,14810,14780,4088
20230620,093700,3313186920,14800,14850,14850,14790,2480
20230620,093600,3276460620,14870,14820,14880,14820,5555
20230620,093500,3193958630,14820,14810,14820,14790,4358
20230620,093400,3129450600,14810,14810,14810,14800,5118
20230620,093300,3053696880,14810,14750,14810,14730,9522
20230620,093200,2913026550,14750,14760,14770,14740,3450
20230620,093100,2862123690,14760,14820,14820,14750,5104
20230620,093000,2786662090,14820,14870,14870,14800,11001
20230620,092900,2623459360,14860,14870,14910,14840,3682
20230620,092800,2568721740,14880,14910,14930,14870,9982
20230620,092700,2419962860,14910,14810,14930,14810,31202
20230620,092600,1956615220,14810,14780,14820,14770,9520
20230620,092500,1815735310,14780,14780,14790,14770,4862
20230620,092400,1743855080,14780,14720,14780,14700,5247
20230620,092300,1666436780,14710,14740,14750,14700,2927
20230620,092200,1623301580,14740,14730,14750,14720,3494
20230620,092100,1571807130,14730,14680,14730,14670,2039
20230620,092000,1541828550,14670,14630,14680,14630,620
20230620,091900,1532744340,14640,14640,14640,14620,890
20230620,091800,1519721760,14640,14610,14640,14610,1726
20230620,091700,1494477500,14610,14620,14620,14600,127
20230620,091600,1492621650,14620,14610,14650,14590,3076
20230620,091500,1447716660,14610,14720,14720,14610,3277
20230620,091400,1399785900,14740,14620,14740,14610,2723
20230620,091300,1359951030,14620,14610,14630,14610,3196
20230620,091200,1313239070,14610,14610,14630,14610,2278
20230620,091100,1279943020,14610,14690,14700,14610,6720
20230620,091000,1181354810,14700,14770,14780,14690,4061
20230620,090900,1121595270,14770,14770,14790,14750,3812
20230620,090800,1065247460,14780,14780,14790,14720,3330
20230620,090700,1016075850,14790,14830,14840,14770,10841
20230620,090600,855463580,14820,14790,14880,14790,19502
20230620,090500,566351180,14790,14700,14790,14700,9390
20230620,090400,428077110,14720,14700,14720,14650,8940
20230620,090300,296695780,14700,14690,14720,14620,3206
20230620,090200,249590560,14710,14590,14720,14580,8749
20230620,090100,121403750,14590,14610,14620,14590,2129
20230620,090000,90308440,14610,14640,14650,14600,6036